Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-10-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $12.96 | $12.96 | 173,000 | — | — |
| 2021-12-30 | $13.95 | $13.95 | 88,300 | — | — |
| 2021-12-29 | $14.42 | $14.42 | 77,900 | — | — |
| 2021-12-28 | $15.02 | $15.02 | 47,700 | — | — |
| 2021-12-27 | $16.09 | $16.09 | 28,200 | — | — |
| 2021-12-23 | $16.50 | $16.50 | 44,000 | — | — |
| 2021-12-22 | $15.78 | $15.78 | 50,700 | — | — |
| 2021-12-21 | $15.51 | $15.51 | 23,300 | — | — |
| 2021-12-20 | $15.38 | $15.38 | 176,300 | — | — |
| 2021-12-17 | $16.36 | $16.36 | 64,500 | — | — |
| 2021-12-16 | $16.59 | $16.59 | 87,800 | — | — |
| 2021-12-15 | $16.44 | $16.44 | 51,900 | — | — |
| 2021-12-14 | $16.56 | $16.56 | 53,900 | — | — |
| 2021-12-13 | $16.74 | $16.74 | 38,600 | — | — |
| 2021-12-10 | $16.69 | $16.69 | 41,600 | — | — |
| 2021-12-09 | $16.95 | $16.95 | 31,900 | — | — |
| 2021-12-08 | $17.23 | $17.23 | 59,600 | — | — |
| 2021-12-07 | $16.39 | $16.39 | 58,600 | — | — |
| 2021-12-06 | $15.62 | $15.62 | 47,400 | — | — |
| 2021-12-03 | $16.62 | $16.62 | 94,400 | — | — |
| 2021-12-02 | $16.72 | $16.72 | 142,700 | — | — |
| 2021-12-01 | $17.84 | $17.84 | 450,000 | — | — |
| 2021-11-30 | $18.95 | $18.95 | 214,100 | — | — |
| 2021-11-29 | $19.10 | $19.10 | 346,300 | — | — |
| 2021-11-26 | $16.97 | $16.97 | 104,500 | — | — |
| 2021-11-24 | $15.33 | $15.33 | 89,100 | — | — |
| 2021-11-23 | $14.57 | $14.57 | 88,200 | — | — |
| 2021-11-22 | $14.89 | $14.89 | 164,000 | — | — |
| 2021-11-19 | $17.20 | $17.20 | 117,900 | — | — |
| 2021-11-18 | $16.35 | $16.35 | 66,500 | — | — |
| 2021-11-17 | $17.42 | $17.42 | 88,100 | — | — |
| 2021-11-16 | $17.94 | $17.94 | 191,300 | — | — |
| 2021-11-15 | $17.78 | $17.78 | 145,800 | — | — |
| 2021-11-12 | $18.13 | $18.13 | 75,900 | — | — |
| 2021-11-11 | $18.26 | $18.26 | 53,300 | — | — |
| 2021-11-10 | $18.56 | $18.56 | 79,100 | — | — |
| 2021-11-09 | $19.10 | $19.10 | 58,200 | — | — |
| 2021-11-08 | $19.93 | $19.93 | 84,300 | — | — |
| 2021-11-05 | $20.63 | $20.63 | 218,500 | — | — |
| 2021-11-04 | $22.64 | $22.64 | 94,800 | — | — |
| 2021-11-03 | $21.95 | $21.95 | 54,900 | — | — |
| 2021-11-02 | $22.89 | $22.89 | 69,800 | — | — |
| 2021-11-01 | $22.27 | $22.27 | 53,700 | — | — |
| 2021-10-29 | $23.44 | $23.44 | 106,300 | — | — |
| 2021-10-28 | $22.85 | $22.85 | 160,000 | — | — |
| 2021-10-27 | $22.60 | $22.60 | 249,000 | — | — |
| 2021-10-26 | $19.38 | $19.38 | 53,500 | — | — |
| 2021-10-25 | $19.43 | $19.43 | 87,300 | — | — |
| 2021-10-22 | $19.33 | $19.33 | 159,200 | — | — |
| 2021-10-21 | $18.14 | $18.14 | 68,200 | — | — |
| 2021-10-20 | $18.50 | $18.50 | 57,700 | — | — |
| 2021-10-19 | $18.22 | $18.22 | 36,500 | — | — |
| 2021-10-18 | $18.09 | $18.09 | 121,300 | — | — |
| 2021-10-15 | $17.61 | $17.61 | 57,700 | — | — |
| 2021-10-14 | $17.73 | $17.73 | 89,800 | — | — |
| 2021-10-13 | $17.50 | $17.50 | 57,000 | — | — |
| 2021-10-12 | $17.42 | $17.42 | 65,500 | — | — |
| 2021-10-11 | $17.50 | $17.50 | 61,000 | — | — |
| 2021-10-08 | $17.71 | $17.71 | 75,200 | — | — |
| 2021-10-07 | $17.76 | $17.76 | 101,900 | — | — |
| 2021-10-06 | $18.26 | $18.26 | 60,100 | — | — |
| 2021-10-05 | $18.37 | $18.37 | 126,500 | — | — |
| 2021-10-04 | $18.19 | $18.19 | 383,700 | — | — |
| 2021-10-01 | $20.16 | $20.16 | 641,300 | — | — |
| 2021-09-30 | $24.35 | $24.35 | 110,500 | — | — |
| 2021-09-29 | $24.15 | $24.15 | 75,800 | — | — |
| 2021-09-28 | $24.85 | $24.85 | 141,300 | — | — |
| 2021-09-27 | $25.90 | $25.90 | 222,600 | — | — |
| 2021-09-24 | $27.76 | $27.76 | 303,300 | — | — |
| 2021-09-23 | $25.88 | $25.88 | 394,700 | — | — |
| 2021-09-22 | $23.07 | $23.07 | 206,500 | — | — |
| 2021-09-21 | $24.16 | $24.16 | 149,000 | — | — |
| 2021-09-20 | $23.82 | $23.82 | 204,700 | — | — |
| 2021-09-17 | $24.67 | $24.67 | 427,100 | — | — |
| 2021-09-16 | $22.97 | $22.97 | 240,000 | — | — |
| 2021-09-15 | $21.45 | $21.45 | 158,500 | — | — |
| 2021-09-14 | $22.31 | $22.31 | 426,000 | — | — |
| 2021-09-13 | $20.82 | $20.82 | 438,900 | — | — |
| 2021-09-10 | $18.65 | $18.65 | 151,600 | — | — |
| 2021-09-09 | $18.13 | $18.13 | 438,700 | — | — |
| 2021-09-08 | $16.74 | $16.74 | 122,200 | — | — |
| 2021-09-07 | $17.35 | $17.35 | 363,300 | — | — |
| 2021-09-03 | $15.10 | $15.10 | 44,100 | — | — |
| 2021-09-02 | $15.51 | $15.51 | 91,200 | — | — |
| 2021-09-01 | $14.94 | $14.94 | 63,600 | — | — |
| 2021-08-31 | $14.03 | $14.03 | 44,300 | — | — |
| 2021-08-30 | $14.26 | $14.26 | 27,300 | — | — |
| 2021-08-27 | $14.35 | $14.35 | 77,900 | — | — |
| 2021-08-26 | $13.99 | $13.99 | 58,200 | — | — |
| 2021-08-25 | $14.07 | $14.07 | 54,200 | — | — |
| 2021-08-24 | $13.79 | $13.79 | 74,500 | — | — |
| 2021-08-23 | $14.00 | $14.00 | 141,500 | — | — |
| 2021-08-20 | $12.50 | $12.50 | 171,700 | — | — |
| 2021-08-19 | $13.17 | $13.17 | 107,600 | — | — |
| 2021-08-18 | $14.11 | $14.11 | 67,300 | — | — |
| 2021-08-17 | $13.73 | $13.73 | 129,000 | — | — |
| 2021-08-16 | $14.33 | $14.33 | 59,800 | — | — |
| 2021-08-13 | $14.19 | $14.19 | 106,600 | — | — |
| 2021-08-12 | $14.23 | $14.23 | 92,500 | — | — |
| 2021-08-11 | $14.03 | $14.03 | 177,400 | — | — |
| 2021-08-10 | $14.80 | $14.80 | 101,800 | — | — |
| 2021-08-09 | $15.28 | $15.28 | 135,400 | — | — |
| 2021-08-06 | $15.95 | $15.95 | 92,900 | — | — |
| 2021-08-05 | $16.51 | $16.51 | 140,800 | — | — |
| 2021-08-04 | $15.20 | $15.20 | 87,900 | — | — |
| 2021-08-03 | $15.35 | $15.35 | 56,800 | — | — |
| 2021-08-02 | $15.77 | $15.77 | 77,200 | — | — |
| 2021-07-30 | $16.22 | $16.22 | 111,100 | — | — |
| 2021-07-29 | $16.28 | $16.28 | 82,700 | — | — |
| 2021-07-28 | $16.08 | $16.08 | 69,300 | — | — |
| 2021-07-27 | $15.25 | $15.25 | 293,900 | — | — |
| 2021-07-26 | $16.26 | $16.26 | 163,400 | — | — |
| 2021-07-23 | $17.02 | $17.02 | 197,700 | — | — |
| 2021-07-22 | $16.06 | $16.06 | 170,800 | — | — |
| 2021-07-21 | $17.48 | $17.48 | 885,500 | — | — |
| 2021-07-20 | $18.14 | $18.14 | 21,212,700 | — | — |
| 2021-07-19 | $16.64 | $16.64 | 61,300 | — | — |
| 2021-07-16 | $15.52 | $15.52 | 10,800 | — | — |
| 2021-07-15 | $15.58 | $15.58 | 43,200 | — | — |
| 2021-07-14 | $16.16 | $16.16 | 30,400 | — | — |
| 2021-07-13 | $16.21 | $16.21 | 48,900 | — | — |
| 2021-07-12 | $16.93 | $16.93 | 23,500 | — | — |
| 2021-07-09 | $17.30 | $17.30 | 42,200 | — | — |
| 2021-07-08 | $16.09 | $16.09 | 11,900 | — | — |
| 2021-07-07 | $16.73 | $16.73 | 41,700 | — | — |
| 2021-07-06 | $16.34 | $16.34 | 53,900 | — | — |
| 2021-07-02 | $16.76 | $16.76 | 37,700 | — | — |
| 2021-07-01 | $17.10 | $17.10 | 38,600 | — | — |
| 2021-06-30 | $17.30 | $17.30 | 35,500 | — | — |
| 2021-06-29 | $17.61 | $17.61 | 24,400 | — | — |
| 2021-06-28 | $18.24 | $18.24 | 65,000 | — | — |
| 2021-06-25 | $17.81 | $17.81 | 329,500 | — | — |
| 2021-06-24 | $16.78 | $16.78 | 52,800 | — | — |
| 2021-06-23 | $17.14 | $17.14 | 75,600 | — | — |
| 2021-06-22 | $16.82 | $16.82 | 114,600 | — | — |
| 2021-06-21 | $16.76 | $16.76 | 47,400 | — | — |
| 2021-06-18 | $16.52 | $16.52 | 127,800 | — | — |
| 2021-06-17 | $16.80 | $16.80 | 76,300 | — | — |
| 2021-06-16 | $16.96 | $16.96 | 89,700 | — | — |
| 2021-06-15 | $17.15 | $17.15 | 61,500 | — | — |
| 2021-06-14 | $17.17 | $17.17 | 86,100 | — | — |
| 2021-06-11 | $17.76 | $17.76 | 74,200 | — | — |
| 2021-06-10 | $17.57 | $17.57 | 57,400 | — | — |
| 2021-06-09 | $17.92 | $17.92 | 56,400 | — | — |
| 2021-06-08 | $18.22 | $18.22 | 90,000 | — | — |
| 2021-06-07 | $18.54 | $18.54 | 184,700 | — | — |
| 2021-06-04 | $20.49 | $20.49 | 65,200 | — | — |
| 2021-06-03 | $19.40 | $19.40 | 92,400 | — | — |
| 2021-06-02 | $19.76 | $19.76 | 95,100 | — | — |
| 2021-06-01 | $20.58 | $20.58 | 67,500 | — | — |
| 2021-05-28 | $20.92 | $20.92 | 84,100 | — | — |
| 2021-05-27 | $23.09 | $23.09 | 246,300 | — | — |
| 2021-05-26 | $19.63 | $19.63 | 96,800 | — | — |
| 2021-05-25 | $18.48 | $18.48 | 101,100 | — | — |
| 2021-05-24 | $18.30 | $18.30 | 115,000 | — | — |
| 2021-05-21 | $17.99 | $17.99 | 38,300 | — | — |
| 2021-05-20 | $18.00 | $18.00 | 95,900 | — | — |
| 2021-05-19 | $18.10 | $18.10 | 86,800 | — | — |
| 2021-05-18 | $17.34 | $17.34 | 134,400 | — | — |
| 2021-05-17 | $17.74 | $17.74 | 93,200 | — | — |
| 2021-05-14 | $18.14 | $18.14 | 77,700 | — | — |
| 2021-05-13 | $16.33 | $16.33 | 76,300 | — | — |
| 2021-05-12 | $16.56 | $16.56 | 136,700 | — | — |
| 2021-05-11 | $18.29 | $18.29 | 54,600 | — | — |
| 2021-05-10 | $19.59 | $19.59 | 91,000 | — | — |
| 2021-05-07 | $21.98 | $21.98 | 45,800 | — | — |
| 2021-05-06 | $22.50 | $22.50 | 100,300 | — | — |
| 2021-05-05 | $24.28 | $24.28 | 50,200 | — | — |
| 2021-05-04 | $24.42 | $24.42 | 69,800 | — | — |
| 2021-05-03 | $25.06 | $25.06 | 117,300 | — | — |
| 2021-04-30 | $26.56 | $26.56 | 106,100 | — | — |
| 2021-04-29 | $27.03 | $27.03 | 114,500 | — | — |
| 2021-04-28 | $28.70 | $28.70 | 106,500 | — | — |
| 2021-04-27 | $28.64 | $28.64 | 102,500 | — | — |
| 2021-04-26 | $27.71 | $27.71 | 642,700 | — | — |
| 2021-04-23 | $29.55 | $29.55 | 77,800 | — | — |
| 2021-04-22 | $29.58 | $29.58 | 102,900 | — | — |
| 2021-04-21 | $27.25 | $27.25 | 82,300 | — | — |
| 2021-04-20 | $25.11 | $25.11 | 53,000 | — | — |
| 2021-04-19 | $27.53 | $27.53 | 61,200 | — | — |
| 2021-04-16 | $24.06 | $24.06 | 165,600 | — | — |
| 2021-04-15 | $26.30 | $26.30 | 101,800 | — | — |
| 2021-04-14 | $27.83 | $27.83 | 79,200 | — | — |
| 2021-04-13 | $29.71 | $29.71 | 64,200 | — | — |
| 2021-04-12 | $29.72 | $29.72 | 46,600 | — | — |
| 2021-04-09 | $30.40 | $30.40 | 57,600 | — | — |
| 2021-04-08 | $30.19 | $30.19 | 85,700 | — | — |
| 2021-04-07 | $31.36 | $31.36 | 41,800 | — | — |
| 2021-04-06 | $31.11 | $31.11 | 43,900 | — | — |
| 2021-04-05 | $30.86 | $30.86 | 43,900 | — | — |
| 2021-04-01 | $32.33 | $32.33 | 51,500 | — | — |
| 2021-03-31 | $33.88 | $33.88 | 70,600 | — | — |
| 2021-03-30 | $30.84 | $30.84 | 35,400 | — | — |
| 2021-03-29 | $30.66 | $30.66 | 25,700 | — | — |
| 2021-03-26 | $31.88 | $31.88 | 42,100 | — | — |
| 2021-03-25 | $31.83 | $31.83 | 53,900 | — | — |
| 2021-03-24 | $32.21 | $32.21 | 67,700 | — | — |
| 2021-03-23 | $35.14 | $35.14 | 132,000 | — | — |
| 2021-03-22 | $37.41 | $37.41 | 230,300 | — | — |
| 2021-03-19 | $36.06 | $36.06 | 130,800 | — | — |
| 2021-03-18 | $33.20 | $33.20 | 165,300 | — | — |
| 2021-03-17 | $30.29 | $30.29 | 71,500 | — | — |
| 2021-03-16 | $31.02 | $31.02 | 59,900 | — | — |
| 2021-03-15 | $28.77 | $28.77 | 27,200 | — | — |
| 2021-03-12 | $29.20 | $29.20 | 39,600 | — | — |
| 2021-03-11 | $29.91 | $29.91 | 49,600 | — | — |
| 2021-03-10 | $28.54 | $28.54 | 81,800 | — | — |
| 2021-03-09 | $30.55 | $30.55 | 62,300 | — | — |
| 2021-03-08 | $30.61 | $30.61 | 56,800 | — | — |
| 2021-03-05 | $29.84 | $29.84 | 99,400 | — | — |
| 2021-03-04 | $30.60 | $30.60 | 177,000 | — | — |
| 2021-03-03 | $35.59 | $35.59 | 84,200 | — | — |
| 2021-03-02 | $38.16 | $38.16 | 79,800 | — | — |
| 2021-03-01 | $39.95 | $39.95 | 132,400 | — | — |
| 2021-02-26 | $39.58 | $39.58 | 157,500 | — | — |
| 2021-02-25 | $38.24 | $38.24 | 347,100 | — | — |
| 2021-02-24 | $43.24 | $43.24 | 1,149,500 | — | — |
| 2021-02-23 | $28.51 | $28.51 | 276,700 | — | — |
| 2021-02-22 | $31.20 | $31.20 | 433,200 | — | — |
| 2021-02-19 | $38.00 | $38.00 | 1,156,000 | — | — |
| 2021-02-18 | $39.01 | $39.01 | 8,863,800 | — | — |
| 2021-02-17 | $22.22 | $22.22 | 110,300 | — | — |
| 2021-02-16 | $23.88 | $23.88 | 67,600 | — | — |
| 2021-02-12 | $24.67 | $24.67 | 73,400 | — | — |
| 2021-02-11 | $23.27 | $23.27 | 52,000 | — | — |
| 2021-02-10 | $21.87 | $21.87 | 91,700 | — | — |
| 2021-02-09 | $22.35 | $22.35 | 86,600 | — | — |
| 2021-02-08 | $20.90 | $20.90 | 65,600 | — | — |
| 2021-02-05 | $19.25 | $19.25 | 44,200 | — | — |
| 2021-02-04 | $20.00 | $20.00 | 92,700 | — | — |
| 2021-02-03 | $21.90 | $21.90 | 181,800 | — | — |
| 2021-02-02 | $20.24 | $20.24 | 357,600 | — | — |
| 2021-02-01 | $17.21 | $17.21 | 332,600 | — | — |
| 2021-01-29 | $14.53 | $14.53 | 41,100 | — | — |
| 2021-01-28 | $14.09 | $14.09 | 84,400 | — | — |
| 2021-01-27 | $15.34 | $15.34 | 91,500 | — | — |
| 2021-01-26 | $16.05 | $16.05 | 131,200 | — | — |
| 2021-01-25 | $17.85 | $17.85 | 147,200 | — | — |
| 2021-01-22 | $14.68 | $14.68 | 36,200 | — | — |
| 2021-01-21 | $14.18 | $14.18 | 77,800 | — | — |
| 2021-01-20 | $15.22 | $15.22 | 84,400 | — | — |
| 2021-01-19 | $15.01 | $15.01 | 200,300 | — | — |
| 2021-01-15 | $13.73 | $13.73 | 74,600 | — | — |
| 2021-01-14 | $13.14 | $13.14 | 57,800 | — | — |
| 2021-01-13 | $13.20 | $13.20 | 117,200 | — | — |
| 2021-01-12 | $13.16 | $13.16 | 93,200 | — | — |
| 2021-01-11 | $13.65 | $13.65 | 506,600 | — | — |
| 2021-01-08 | $11.60 | $11.60 | 127,600 | — | — |
| 2021-01-07 | $10.27 | $10.27 | 99,400 | — | — |
| 2021-01-06 | $9.56 | $9.56 | 27,400 | — | — |
| 2021-01-05 | $9.61 | $9.61 | 46,300 | — | — |
| 2021-01-04 | $9.75 | $9.75 | 62,900 | — | — |